日機装の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,016 | 1,022 | 1,008 | 1,011 | -13 | -1.3% | 159,400 |
| 2022/11/09 | 1,029 | 1,038 | 1,022 | 1,024 | -2 | -0.2% | 288,000 |
| 2022/11/08 | 1,020 | 1,033 | 1,018 | 1,026 | +11 | +1.1% | 208,100 |
| 2022/11/07 | 1,010 | 1,023 | 1,004 | 1,015 | +13 | +1.3% | 242,600 |
| 2022/11/04 | 999 | 1,003 | 996 | 1,002 | -5 | -0.5% | 213,000 |
| 2022/11/02 | 1,003 | 1,016 | 1,000 | 1,007 | +2 | +0.2% | 325,200 |
| 2022/11/01 | 992 | 1,005 | 988 | 1,005 | +13 | +1.3% | 184,600 |
| 2022/10/31 | 998 | 1,000 | 987 | 992 | +3 | +0.3% | 209,500 |
| 2022/10/28 | 974 | 996 | 970 | 989 | +6 | +0.6% | 452,700 |
| 2022/10/27 | 984 | 985 | 976 | 983 | -7 | -0.7% | 145,400 |
| 2022/10/26 | 994 | 998 | 987 | 990 | -4 | -0.4% | 238,000 |
| 2022/10/25 | 985 | 996 | 979 | 994 | +14 | +1.4% | 184,600 |
| 2022/10/24 | 991 | 991 | 978 | 980 | +6 | +0.6% | 215,500 |
| 2022/10/21 | 974 | 981 | 971 | 974 | -7 | -0.7% | 136,900 |
| 2022/10/20 | 980 | 987 | 977 | 981 | -12 | -1.2% | 216,100 |
| 2022/10/19 | 977 | 995 | 974 | 993 | +18 | +1.8% | 179,200 |
| 2022/10/18 | 980 | 983 | 975 | 975 | +10 | +1% | 210,500 |
| 2022/10/17 | 965 | 970 | 961 | 965 | -5 | -0.5% | 212,800 |
| 2022/10/14 | 952 | 978 | 947 | 970 | +33 | +3.5% | 297,900 |
| 2022/10/13 | 930 | 940 | 926 | 937 | -1 | -0.1% | 192,000 |
| 2022/10/12 | 933 | 938 | 924 | 938 | -7 | -0.7% | 338,200 |
| 2022/10/11 | 945 | 951 | 932 | 945 | -12 | -1.3% | 293,100 |
| 2022/10/07 | 968 | 972 | 956 | 957 | -20 | -2% | 414,700 |
| 2022/10/06 | 967 | 984 | 963 | 977 | +15 | +1.6% | 297,200 |
| 2022/10/05 | 960 | 975 | 956 | 962 | +12 | +1.3% | 495,700 |
| 2022/10/04 | 952 | 959 | 942 | 950 | +22 | +2.4% | 435,800 |
| 2022/10/03 | 900 | 928 | 899 | 928 | +19 | +2.1% | 505,500 |
| 2022/09/30 | 922 | 925 | 901 | 909 | -26 | -2.8% | 279,200 |
| 2022/09/29 | 932 | 938 | 922 | 935 | +26 | +2.9% | 264,000 |
| 2022/09/28 | 940 | 941 | 900 | 909 | -31 | -3.3% | 459,400 |
| 2022/09/27 | 951 | 955 | 939 | 940 | -11 | -1.2% | 289,000 |
| 2022/09/26 | 998 | 998 | 950 | 951 | -58 | -5.7% | 442,000 |
| 2022/09/22 | 998 | 1,013 | 992 | 1,009 | +3 | +0.3% | 352,200 |
| 2022/09/21 | 1,007 | 1,011 | 1,002 | 1,006 | -3 | -0.3% | 304,800 |
| 2022/09/20 | 1,024 | 1,033 | 1,009 | 1,009 | -5 | -0.5% | 300,100 |
| 2022/09/16 | 1,007 | 1,018 | 1,004 | 1,014 | +3 | +0.3% | 270,600 |
| 2022/09/15 | 1,021 | 1,021 | 1,008 | 1,011 | -15 | -1.5% | 428,800 |
| 2022/09/14 | 1,019 | 1,036 | 1,014 | 1,026 | -15 | -1.4% | 324,000 |
| 2022/09/13 | 1,030 | 1,045 | 1,022 | 1,041 | +11 | +1.1% | 276,300 |
| 2022/09/12 | 1,040 | 1,040 | 1,029 | 1,030 | -1 | -0.1% | 230,700 |
| 2022/09/09 | 1,022 | 1,040 | 1,020 | 1,031 | +1 | +0.1% | 361,400 |
| 2022/09/08 | 1,022 | 1,030 | 1,020 | 1,030 | +17 | +1.7% | 373,800 |
| 2022/09/07 | 1,014 | 1,014 | 999 | 1,013 | -1 | -0.1% | 289,800 |
| 2022/09/06 | 1,025 | 1,025 | 1,011 | 1,014 | -5 | -0.5% | 306,200 |
| 2022/09/05 | 1,009 | 1,025 | 1,006 | 1,019 | +10 | +1% | 354,000 |
| 2022/09/02 | 1,004 | 1,010 | 989 | 1,009 | +3 | +0.3% | 397,000 |
| 2022/09/01 | 1,009 | 1,017 | 1,003 | 1,006 | -13 | -1.3% | 335,500 |
| 2022/08/31 | 1,019 | 1,026 | 1,014 | 1,019 | -5 | -0.5% | 320,300 |
| 2022/08/30 | 1,011 | 1,026 | 1,011 | 1,024 | +16 | +1.6% | 279,400 |
| 2022/08/29 | 1,000 | 1,010 | 997 | 1,008 | -19 | -1.9% | 485,000 |
501～
550
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「日機装」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 日機装 | 99,700円 | +10.6% | -8.0% | 3.01% | 7.51倍 | 0.47倍 |
|
化学用精密ポンプ首位、人工腎臓もトップシェア。ナノテク、航空機エンジン部材へ展開中 |
| メニコン | 153,800円 | +5.6% | +15.5% | 1.82% | 16.66倍 | 1.40倍 |
|
日本初の角膜コンタクトレンズ開発。自社で製販一貫。定額制「メルスプラン」の会員基盤が強み |
| 松 風 | 207,300円 | +9.5% | +9.5% | 2.12% | 16.62倍 | 1.78倍 |
|
歯科材料・器具の大手。人工歯、研削材で国内シェア高い。欧米など海外積極展開。ネイル事業も |
| 東京計器 | 362,500円 | +23.6% | +43.1% | 0.97% | 19.27倍 | 1.65倍 |
|
商船用航海計器の先駆。航空計器、防衛省向け機器、油空圧機器、流体機器等も。下期に官需偏在 |
| Ａ＆ＤホロンＨＤ | 196,800円 | +6.5% | +9.0% | 2.03% | 8.74倍 | 1.43倍 |
|
産業、医療用の計量・計測機器メーカー。半導体関連装置のホロンを２２年４月に完全子会社化 |
市場注目の銘柄
チャート関連のコラム
